CTCP Đầu tư MST (mst)

5.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.30 6.12% 7,605,700 8,800 0.0
4.80
5.30
5.20
2 tháng
(2024-07-22) 		0.10 1.96% 14,123,900 5,000 0.0
4.60
5.30
5.20
3 tháng
(2024-06-21) 		-0.30 -5.45% 21,858,600 -33,300 -0.2
4.60
5.50
5.20
6 tháng
(2024-03-25) 		-1.90 -26.76% 85,001,200 -79,840 -0.8
4.60
7.30
5.20
12 tháng
(2023-09-25) 		0.40 8.33% 239,008,600 98,160 0.3
4.40
7.50
5.20
24 tháng
(2022-09-30) 		-1.80 -25.71% 538,174,324 344,760 1.5
3.55
7.73
5.20
36 tháng
(2021-10-05) 		-8.81 -62.88% 659,382,471 330,991 1.4
3.55
17.73
5.20
60 tháng
(2019-10-16) 		2.17 71.83% 1,048,540,350 349,781 1.6
1.99
17.73
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
15.36
 369,725 15.18 15.36 14.55 0 0 0
25/04/2022
15.18
 408,961 15.55 15.64 15.09 0 300 -0.0
22/04/2022
15.55
 303,100 15.36 15.64 15.18 0 700 -0.0
21/04/2022
15.36
 191,200 15.55 15.64 15 0 0 0
20/04/2022
15.55
 761,900 15.09 16.18 14.91 0 0 0
19/04/2022
15.09
 443,200 15 15.36 14.91 0 0 0
18/04/2022
15
 523,400 15 15.18 14.64 0 400 -0.0
15/04/2022
15
 126,300 15.09 15.18 13.64 0 0 0
14/04/2022
15.09
 139,900 15.09 15.18 14.91 0 0 0
13/04/2022
15.09
 272,519 15 15.18 14.82 0 0 0
12/04/2022
15
 220,976 15.36 15.36 14.91 0 400 -0.0
08/04/2022
15.36
 249,552 15.27 15.36 15.09 0 0 0
07/04/2022
15.27
 231,993 15.45 15.45 15.27 0 0 0
06/04/2022
15.45
 212,779 15.55 15.55 15.18 0 0 0
05/04/2022
15.55
 241,204 15.55 15.73 15.36 0 0 0
04/04/2022
15.55
 333,255 15.36 15.73 15.36 0 0 0
01/04/2022
15.36
 178,220 15.55 15.55 15.18 0 0 0
31/03/2022
15.55
 164,472 15.55 15.82 15.36 0 0 0
30/03/2022
15.55
 313,912 15.82 15.82 15.18 0 0 0
29/03/2022
15.82
 231,750 15.64 15.91 14.09 0 0 0
28/03/2022
15.64
 354,944 16 16 15.45 0 10 -0.0
25/03/2022
16
 998,590 15.36 16.36 15.18 0 5,800 -0.1
24/03/2022
15.36
 195,734 15.36 15.36 15.18 0 0 0
23/03/2022
15.36
 234,268 15.27 15.45 15.18 0 0 0
22/03/2022
15.27
 783,894 15.55 15.64 15.18 0 0 0
21/03/2022
15.55
 256,495 15.55 15.64 15.36 0 0 0
18/03/2022
15.55
 379,824 15.91 15.91 15.55 0 0 0
17/03/2022
15.91
 1,372,283 15.18 16.09 15.27 0 0 0
16/03/2022
15.18
 242,852 14.91 15.27 15 0 0 0
15/03/2022
14.91
 174,591 15.09 15.09 14.91 0 0 0
14/03/2022
15.09
 156,024 15.18 15.27 14.91 0 0 0
11/03/2022
15.18
 262,390 15.36 15.36 15.09 0 0 0
10/03/2022
15.36
 254,354 15.36 15.55 15.27 0 0 0
09/03/2022
15.36
 226,343 15.27 15.36 15.09 0 1,000 -0.0
08/03/2022
15.27
 413,209 15.27 15.64 15.09 0 0 0
07/03/2022
15.27
 257,120 15.45 15.55 15.18 0 0 0
04/03/2022
15.45
 574,802 14.82 15.55 14.82 1,000 0 0.0
03/03/2022
14.82
 215,568 14.82 14.91 14.73 0 0 0
02/03/2022
14.82
 181,604 14.91 15.27 14.73 0 0 0
01/03/2022
14.91
 179,011 14.82 15.27 14.82 0 0 0
28/02/2022
14.82
 206,290 15 15 14.73 0 0 0
25/02/2022
15
 197,781 14.91 15.27 14.73 0 0 0
24/02/2022
14.91
 391,854 15.36 15.36 14.55 0 0 0
23/02/2022
15.36
 195,031 15.36 15.45 15.27 0 0 0
22/02/2022
15.36
 394,557 15.45 15.64 15.18 0 0 0
21/02/2022
15.45
 297,933 15.18 15.45 15 0 0 0
18/02/2022
15.18
 347,800 15.36 15.36 14.91 0 0 0
17/02/2022
15.36
 189,110 15.18 15.45 15.18 0 0 0
16/02/2022
15.18
 174,298 15 15.27 15 0 0 0
15/02/2022
15
 226,044 14.64 15.18 14.64 0 0 0
14/02/2022
14.64
 300,521 15.27 15.36 14.64 0 0 0
11/02/2022
15.27
 128,562 15.36 15.36 15.09 0 0 0
10/02/2022
15.36
 100,402 15.36 15.45 15.18 0 0 0
09/02/2022
15.36
 176,985 15.45 15.64 15.18 0 0 0
08/02/2022
15.45
 137,978 15.45 15.45 15.18 0 0 0
07/02/2022
15.45
 195,336 15.18 15.91 15.18 0 0 0
28/01/2022
15.18
 202,810 15.27 15.91 15.09 0 0 0
27/01/2022
15.27
 125,278 15.27 16.27 15.18 0 1,100 -0.0
26/01/2022
15.27
 200,780 15.91 15.91 15.18 0 0 0
25/01/2022
15.91
 242,988 15.36 15.91 14.55 0 0 0
24/01/2022
15.36
 270,400 15.73 15.73 14.18 0 0 0
21/01/2022
15.73
 365,600 14.82 16.27 14.82 1,100 0 0.0
20/01/2022
14.82
 203,700 14.09 14.91 13.64 0 0 0
19/01/2022
14.09
 758,500 14.55 15 13.09 0 0 0
18/01/2022
14.55
 262,100 15.91 15.91 14.55 0 0 0
17/01/2022
15.91
 297,800 15.91 16.45 15.27 0 500 -0.0
14/01/2022
15.91
 200,742 16.36 16.36 15 0 1,000 -0.0
13/01/2022
16.36
 596,750 15.73 16.36 15.09 0 0 0
12/01/2022
15.73
 485,700 16 16.36 15.27 0 0 0
11/01/2022
16
 890,551 16.91 16.91 16 0 0 0
10/01/2022
16.91
 639,601 17.73 17.73 16.91 0 0 0
07/01/2022
17.73
 502,681 17.73 17.91 17.45 0 0 0
06/01/2022
17.73
 1,469,514 17.27 18.09 17.27 0 5,200 -0.1
05/01/2022
17.27
 613,510 17 17.36 16.82 0 0 0
04/01/2022
17
 335,872 16.91 17.27 16.73 0 0 0
31/12/2021
16.91
 196,180 16.73 16.91 16.55 0 0 0
30/12/2021
16.73
 324,400 16.82 16.82 16.36 500 0 0.0
29/12/2021
16.82
 396,630 16.55 16.82 16.18 0 0 0
28/12/2021
16.55
 495,843 16.91 17.09 15.27 1,000 0 0.0
27/12/2021
16.91
 241,500 16.91 17 16.55 0 0 0
24/12/2021
16.91
 522,083 17.09 17.18 16.64 5,400 0 0.1
23/12/2021
17.09
 655,096 17.27 17.36 16.82 0 0 0
22/12/2021
17.27
 431,184 17.55 17.64 17.18 0 0 0
21/12/2021
17.55
 894,512 17.27 17.82 17.27 0 0 0
20/12/2021
17.27
 1,267,700 17.27 17.27 17 0 0 0
17/12/2021
17.27
 522,000 17.27 17.55 17.09 400 0 0.0
16/12/2021
17.27
 602,320 17.36 17.64 17.09 0 4,500 -0.1
15/12/2021
17.36
 502,400 17.45 17.64 17.27 0 0 0
14/12/2021
17.45
 685,720 17.73 17.82 17.27 0 0 0
13/12/2021
17.73
 2,054,314 16.36 18 16.18 5,300 7,100 -0.0
10/12/2021
16.36
 315,191 16.36 16.55 16.18 0 500 -0.0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
09/12/2021
16.36
 255,800 15.91 16.73 16.18 0 0 0
08/12/2021
15.91
 477,850 15.74 16.00 15.74 3,900 900 0.1
07/12/2021
15.74
 366,807 15.56 16.00 15.56 500 0 0.0
06/12/2021
15.56
 1,041,843 15.91 16.00 15.48 0 0 0
03/12/2021
15.91
 605,051 16.17 16.34 15.74 0 0 0
02/12/2021
16.17
 428,400 16.34 16.60 16.17 0 0 0
01/12/2021
16.34
 1,053,530 16.25 16.95 16.08 0 0 0
30/11/2021
16.25
 1,374,700 15.91 17.21 15.82 0 0 0
29/11/2021
15.91
 550,900 15.91 16.43 15.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |